KissMeData/049430/min/candle-20240118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240118,193100,34336130,8790,8790,8790,8790,153
20240118,193000,34336130,8790,8790,8790,8790,0
20240118,192900,34336130,8790,8790,8790,8790,0
20240118,192800,34336130,8790,8790,8790,8790,0
20240118,192700,34336130,8790,8790,8790,8790,0
20240118,192600,34336130,8790,8790,8790,8790,0
20240118,192500,34336130,8790,8790,8790,8790,0
20240118,192400,34336130,8790,8790,8790,8790,0
20240118,192300,34336130,8790,8790,8790,8790,0
20240118,192200,34336130,8790,8790,8790,8790,0
20240118,192100,34336130,8790,8790,8790,8790,0
20240118,192000,34336130,8790,8790,8790,8790,0
20240118,191900,34336130,8790,8790,8790,8790,0
20240118,191800,34336130,8790,8790,8790,8790,0
20240118,191700,34336130,8790,8790,8790,8790,0
20240118,191600,34336130,8790,8790,8790,8790,0
20240118,191500,34336130,8790,8790,8790,8790,0
20240118,191400,34336130,8790,8790,8790,8790,0
20240118,191300,34336130,8790,8790,8790,8790,0
20240118,191200,34336130,8790,8790,8790,8790,0
20240118,191100,34336130,8790,8790,8790,8790,0
20240118,191000,34336130,8790,8790,8790,8790,0
20240118,190900,34336130,8790,8790,8790,8790,0
20240118,190800,34336130,8790,8790,8790,8790,0
20240118,190700,34336130,8790,8790,8790,8790,0
20240118,190600,34336130,8790,8790,8790,8790,0
20240118,190500,34336130,8790,8790,8790,8790,0
20240118,190400,34336130,8790,8790,8790,8790,0
20240118,190300,34336130,8790,8790,8790,8790,0
20240118,190200,34336130,8790,8790,8790,8790,0
20240118,190100,34336130,8790,8790,8790,8790,153
20240118,190000,34336130,8790,8790,8790,8790,0
20240118,185900,34336130,8790,8790,8790,8790,0
20240118,185800,34336130,8790,8790,8790,8790,0
20240118,185700,34336130,8790,8790,8790,8790,0
20240118,185600,34336130,8790,8790,8790,8790,0
20240118,185500,34336130,8790,8790,8790,8790,0
20240118,185400,34336130,8790,8790,8790,8790,0
20240118,185300,34336130,8790,8790,8790,8790,0
20240118,185200,34336130,8790,8790,8790,8790,0
20240118,185100,34336130,8790,8790,8790,8790,0
20240118,185000,34336130,8790,8790,8790,8790,0
20240118,184900,34336130,8790,8790,8790,8790,0
20240118,184800,34336130,8790,8790,8790,8790,0
20240118,184700,34336130,8790,8790,8790,8790,0
20240118,184600,34336130,8790,8790,8790,8790,0
20240118,184500,34336130,8790,8790,8790,8790,0
20240118,184400,34336130,8790,8790,8790,8790,0
20240118,184300,34336130,8790,8790,8790,8790,0
20240118,184200,34336130,8790,8790,8790,8790,0
20240118,184100,34336130,8790,8790,8790,8790,0
20240118,184000,34336130,8790,8790,8790,8790,0
20240118,183900,34336130,8790,8790,8790,8790,0
20240118,183800,34336130,8790,8790,8790,8790,0
20240118,183700,34336130,8790,8790,8790,8790,0
20240118,183600,34336130,8790,8790,8790,8790,0
20240118,183500,34336130,8790,8790,8790,8790,0
20240118,183400,34336130,8790,8790,8790,8790,0
20240118,183300,34336130,8790,8790,8790,8790,0
20240118,183200,34336130,8790,8790,8790,8790,0
20240118,183100,34336130,8790,8790,8790,8790,153
20240118,183000,34336130,8790,8790,8790,8790,0
20240118,182900,34336130,8790,8790,8790,8790,0
20240118,182800,34336130,8790,8790,8790,8790,0
20240118,182700,34336130,8790,8790,8790,8790,0
20240118,182600,34336130,8790,8790,8790,8790,0
20240118,182500,34336130,8790,8790,8790,8790,0
20240118,182400,34336130,8790,8790,8790,8790,0
20240118,182300,34336130,8790,8790,8790,8790,0
20240118,182200,34336130,8790,8790,8790,8790,0
20240118,182100,34336130,8790,8790,8790,8790,0
20240118,182000,34336130,8790,8790,8790,8790,0
20240118,181900,34336130,8790,8790,8790,8790,0
20240118,181800,34336130,8790,8790,8790,8790,0
20240118,181700,34336130,8790,8790,8790,8790,0
20240118,181600,34336130,8790,8790,8790,8790,0
20240118,181500,34336130,8790,8790,8790,8790,0
20240118,181400,34336130,8790,8790,8790,8790,0
20240118,181300,34336130,8790,8790,8790,8790,0
20240118,181200,34336130,8790,8790,8790,8790,0
20240118,181100,34336130,8790,8790,8790,8790,0
20240118,181000,34336130,8790,8790,8790,8790,0
20240118,180900,34336130,8790,8790,8790,8790,0
20240118,180800,34336130,8790,8790,8790,8790,0
20240118,180700,34336130,8790,8790,8790,8790,0
20240118,180600,34336130,8790,8790,8790,8790,0
20240118,180500,34336130,8790,8790,8790,8790,0
20240118,180400,34336130,8790,8790,8790,8790,0
20240118,180300,34336130,8790,8790,8790,8790,0
20240118,180200,34336130,8790,8790,8790,8790,0
20240118,180100,34336130,8790,8790,8790,8790,153
20240118,180000,34336130,8790,8790,8790,8790,0
20240118,175900,34336130,8790,8790,8790,8790,0
20240118,175800,34336130,8790,8790,8790,8790,0
20240118,175700,34336130,8790,8790,8790,8790,0
20240118,175600,34336130,8790,8790,8790,8790,0
20240118,175500,34336130,8790,8790,8790,8790,0
20240118,175400,34336130,8790,8790,8790,8790,0
20240118,175300,34336130,8790,8790,8790,8790,0
20240118,175200,34336130,8790,8790,8790,8790,0
20240118,175100,34336130,8790,8790,8790,8790,0
20240118,175000,34336130,8790,8790,8790,8790,0
20240118,174900,34336130,8790,8790,8790,8790,0
20240118,174800,34336130,8790,8790,8790,8790,0
20240118,174700,34336130,8790,8790,8790,8790,0
20240118,174600,34336130,8790,8790,8790,8790,0
20240118,174500,34336130,8790,8790,8790,8790,0
20240118,174400,34336130,8790,8790,8790,8790,0
20240118,174300,34336130,8790,8790,8790,8790,0
20240118,174200,34336130,8790,8790,8790,8790,0
20240118,174100,34336130,8790,8790,8790,8790,0
20240118,174000,34336130,8790,8790,8790,8790,0
20240118,173900,34336130,8790,8790,8790,8790,0
20240118,173800,34336130,8790,8790,8790,8790,0
20240118,173700,34336130,8790,8790,8790,8790,0
20240118,173600,34336130,8790,8790,8790,8790,0
20240118,173500,34336130,8790,8790,8790,8790,0
20240118,173400,34336130,8790,8790,8790,8790,0
20240118,173300,34336130,8790,8790,8790,8790,0
20240118,173200,34336130,8790,8790,8790,8790,0
20240118,173100,34336130,8790,8790,8790,8790,153
20240118,173000,34336130,8790,8790,8790,8790,0
20240118,172900,34336130,8790,8790,8790,8790,0
20240118,172800,34336130,8790,8790,8790,8790,0
20240118,172700,34336130,8790,8790,8790,8790,0
20240118,172600,34336130,8790,8790,8790,8790,0
20240118,172500,34336130,8790,8790,8790,8790,0
20240118,172400,34336130,8790,8790,8790,8790,0
20240118,172300,34336130,8790,8790,8790,8790,0
20240118,172200,34336130,8790,8790,8790,8790,0
20240118,172100,34336130,8790,8790,8790,8790,0
20240118,172000,34336130,8790,8790,8790,8790,0
20240118,171900,34336130,8790,8790,8790,8790,0
20240118,171800,34336130,8790,8790,8790,8790,0
20240118,171700,34336130,8790,8790,8790,8790,0
20240118,171600,34336130,8790,8790,8790,8790,0
20240118,171500,34336130,8790,8790,8790,8790,0
20240118,171400,34336130,8790,8790,8790,8790,0
20240118,171300,34336130,8790,8790,8790,8790,0
20240118,171200,34336130,8790,8790,8790,8790,0
20240118,171100,34336130,8790,8790,8790,8790,0
20240118,171000,34336130,8790,8790,8790,8790,0
20240118,170900,34336130,8790,8790,8790,8790,0
20240118,170800,34336130,8790,8790,8790,8790,0
20240118,170700,34336130,8790,8790,8790,8790,0
20240118,170600,34336130,8790,8790,8790,8790,0
20240118,170500,34336130,8790,8790,8790,8790,0
20240118,170400,34336130,8790,8790,8790,8790,0
20240118,170300,34336130,8790,8790,8790,8790,0
20240118,170200,34336130,8790,8790,8790,8790,0
20240118,170100,34336130,8790,8790,8790,8790,153
20240118,170000,34336130,8790,8790,8790,8790,0
20240118,165900,34336130,8790,8790,8790,8790,0
20240118,165800,34336130,8790,8790,8790,8790,0
20240118,165700,34336130,8790,8790,8790,8790,0
20240118,165600,34336130,8790,8790,8790,8790,0
20240118,165500,34336130,8790,8790,8790,8790,0
20240118,165400,34336130,8790,8790,8790,8790,0
20240118,165300,34336130,8790,8790,8790,8790,0
20240118,165200,34336130,8790,8790,8790,8790,0
20240118,165100,34336130,8790,8790,8790,8790,0
20240118,165000,34336130,8790,8790,8790,8790,0
20240118,164900,34336130,8790,8790,8790,8790,0
20240118,164800,34336130,8790,8790,8790,8790,0
20240118,164700,34336130,8790,8790,8790,8790,0
20240118,164600,34336130,8790,8790,8790,8790,0
20240118,164500,34336130,8790,8790,8790,8790,0
20240118,164400,34336130,8790,8790,8790,8790,0
20240118,164300,34336130,8790,8790,8790,8790,0
20240118,164200,34336130,8790,8790,8790,8790,0
20240118,164100,34336130,8790,8790,8790,8790,0
20240118,164000,34336130,8790,8790,8790,8790,0
20240118,163900,34336130,8790,8790,8790,8790,0
20240118,163800,34336130,8790,8790,8790,8790,0
20240118,163700,34336130,8790,8790,8790,8790,0
20240118,163600,34336130,8790,8790,8790,8790,0
20240118,163500,34336130,8790,8790,8790,8790,0
20240118,163400,34336130,8790,8790,8790,8790,0
20240118,163300,34336130,8790,8790,8790,8790,0
20240118,163200,34336130,8790,8790,8790,8790,0
20240118,163100,34336130,8790,8790,8790,8790,153
20240118,163000,34336130,8790,8790,8790,8790,0
20240118,162900,34336130,8790,8790,8790,8790,0
20240118,162800,34336130,8790,8790,8790,8790,0
20240118,162700,34336130,8790,8790,8790,8790,0
20240118,162600,34336130,8790,8790,8790,8790,0
20240118,162500,34336130,8790,8790,8790,8790,0
20240118,162400,34336130,8790,8790,8790,8790,0
20240118,162300,34336130,8790,8790,8790,8790,0
20240118,162200,34336130,8790,8790,8790,8790,0
20240118,162100,34336130,8790,8790,8790,8790,0
20240118,162000,34336130,8790,8790,8790,8790,0
20240118,161900,34336130,8790,8790,8790,8790,0
20240118,161800,34336130,8790,8790,8790,8790,0
20240118,161700,34336130,8790,8790,8790,8790,0
20240118,161600,34336130,8790,8790,8790,8790,0
20240118,161500,34336130,8790,8790,8790,8790,0
20240118,161400,34336130,8790,8790,8790,8790,0
20240118,161300,34336130,8790,8790,8790,8790,0
20240118,161200,34336130,8790,8790,8790,8790,0
20240118,161100,34336130,8790,8790,8790,8790,0
20240118,161000,34336130,8790,8790,8790,8790,0
20240118,160900,34336130,8790,8790,8790,8790,0
20240118,160800,34336130,8790,8790,8790,8790,0
20240118,160700,34336130,8790,8790,8790,8790,0
20240118,160600,34336130,8790,8790,8790,8790,0
20240118,160500,34336130,8790,8790,8790,8790,0
20240118,160400,34336130,8790,8790,8790,8790,0
20240118,160300,34336130,8790,8790,8790,8790,0
20240118,160200,34336130,8790,8790,8790,8790,0
20240118,160100,34336130,8790,8790,8790,8790,153
20240118,160000,34336130,8790,8790,8790,8790,0
20240118,155900,34336130,8790,8790,8790,8790,0
20240118,155800,34336130,8790,8790,8790,8790,0
20240118,155700,34336130,8790,8790,8790,8790,0
20240118,155600,34336130,8790,8790,8790,8790,0
20240118,155500,34336130,8790,8790,8790,8790,0
20240118,155400,34336130,8790,8790,8790,8790,0
20240118,155300,34336130,8790,8790,8790,8790,0
20240118,155200,34336130,8790,8790,8790,8790,0
20240118,155100,34336130,8790,8790,8790,8790,0
20240118,155000,34336130,8790,8790,8790,8790,0
20240118,154900,34336130,8790,8790,8790,8790,0
20240118,154800,34336130,8790,8790,8790,8790,0
20240118,154700,34336130,8790,8790,8790,8790,0
20240118,154600,34336130,8790,8790,8790,8790,0
20240118,154500,34336130,8790,8790,8790,8790,0
20240118,154400,34336130,8790,8790,8790,8790,0
20240118,154300,34336130,8790,8790,8790,8790,0
20240118,154200,34336130,8790,8790,8790,8790,0
20240118,154100,34336130,8790,8790,8790,8790,0
20240118,154000,34336130,8790,8790,8790,8790,0
20240118,153900,34336130,8790,8790,8790,8790,0
20240118,153800,34336130,8790,8790,8790,8790,0
20240118,153700,34336130,8790,8790,8790,8790,0
20240118,153600,34336130,8790,8790,8790,8790,0
20240118,153500,34336130,8790,8790,8790,8790,0
20240118,153400,34336130,8790,8790,8790,8790,0
20240118,153300,34336130,8790,8790,8790,8790,0
20240118,153200,34336130,8790,8790,8790,8790,0
20240118,153100,34336130,8790,8790,8790,8790,153
20240118,153000,34336130,8790,8790,8790,8790,153
20240118,152900,32991260,8710,8710,8710,8710,0
20240118,152800,32991260,8710,8710,8710,8710,0
20240118,152700,32991260,8710,8710,8710,8710,0
20240118,152600,32991260,8710,8710,8710,8710,0
20240118,152500,32991260,8710,8710,8710,8710,0
20240118,152400,32991260,8710,8710,8710,8710,0
20240118,152300,32991260,8710,8710,8710,8710,0
20240118,152200,32991260,8710,8710,8710,8710,0
20240118,152100,32991260,8710,8710,8710,8710,0
20240118,152000,32991260,8710,8710,8710,8710,0
20240118,151900,32991260,8710,8710,8710,8710,0
20240118,151800,32991260,8710,8710,8710,8710,0
20240118,151700,32991260,8710,8710,8710,8710,108
20240118,151600,32050580,8710,8710,8710,8710,0
20240118,151500,32050580,8710,8710,8710,8710,0
20240118,151400,32050580,8710,8690,8710,8690,15
20240118,151300,31920170,8680,8680,8680,8680,0
20240118,151200,31920170,8680,8680,8680,8680,0
20240118,151100,31920170,8680,8680,8680,8680,0
20240118,151000,31920170,8680,8700,8700,8680,80
20240118,150900,31224290,8710,8710,8710,8710,0
20240118,150800,31224290,8710,8710,8710,8710,0
20240118,150700,31224290,8710,8710,8710,8710,0
20240118,150600,31224290,8710,8710,8710,8710,0
20240118,150500,31224290,8710,8710,8710,8710,0
20240118,150400,31224290,8710,8710,8710,8710,12
20240118,150300,31119770,8710,8710,8710,8710,0
20240118,150200,31119770,8710,8710,8710,8710,0
20240118,150100,31119770,8710,8710,8710,8710,0
20240118,150000,31119770,8710,8710,8710,8710,0
20240118,145900,31119770,8710,8710,8710,8710,0
20240118,145800,31119770,8710,8710,8710,8710,0
20240118,145700,31119770,8710,8710,8710,8710,0
20240118,145600,31119770,8710,8710,8710,8710,0
20240118,145500,31119770,8710,8710,8710,8710,0
20240118,145400,31119770,8710,8710,8710,8710,0
20240118,145300,31119770,8710,8710,8710,8710,0
20240118,145200,31119770,8710,8710,8710,8710,0
20240118,145100,31119770,8710,8710,8710,8710,0
20240118,145000,31119770,8710,8710,8710,8710,0
20240118,144900,31119770,8710,8710,8710,8710,0
20240118,144800,31119770,8710,8710,8710,8710,0
20240118,144700,31119770,8710,8710,8710,8710,0
20240118,144600,31119770,8710,8710,8710,8710,0
20240118,144500,31119770,8710,8710,8710,8710,0
20240118,144400,31119770,8710,8710,8710,8710,0
20240118,144300,31119770,8710,8710,8710,8710,0
20240118,144200,31119770,8710,8710,8710,8710,0
20240118,144100,31119770,8710,8710,8710,8710,0
20240118,144000,31119770,8710,8710,8710,8710,0
20240118,143900,31119770,8710,8710,8710,8710,0
20240118,143800,31119770,8710,8710,8710,8710,0
20240118,143700,31119770,8710,8710,8710,8710,1
20240118,143600,31111060,8710,8710,8710,8710,0
20240118,143500,31111060,8710,8710,8710,8710,0
20240118,143400,31111060,8710,8710,8710,8710,0
20240118,143300,31111060,8710,8710,8710,8710,0
20240118,143200,31111060,8710,8710,8710,8710,0
20240118,143100,31111060,8710,8710,8710,8710,0
20240118,143000,31111060,8710,8710,8710,8710,0
20240118,142900,31111060,8710,8710,8710,8710,0
20240118,142800,31111060,8710,8710,8710,8710,0
20240118,142700,31111060,8710,8710,8710,8710,0
20240118,142600,31111060,8710,8710,8710,8710,0
20240118,142500,31111060,8710,8710,8710,8710,0
20240118,142400,31111060,8710,8710,8710,8710,0
20240118,142300,31111060,8710,8710,8710,8710,0
20240118,142200,31111060,8710,8710,8710,8710,0
20240118,142100,31111060,8710,8710,8710,8710,0
20240118,142000,31111060,8710,8710,8710,8710,0
20240118,141900,31111060,8710,8710,8710,8710,0
20240118,141800,31111060,8710,8710,8710,8710,0
20240118,141700,31111060,8710,8710,8710,8710,0
20240118,141600,31111060,8710,8710,8710,8710,0
20240118,141500,31111060,8710,8710,8710,8710,0
20240118,141400,31111060,8710,8710,8710,8710,0
20240118,141300,31111060,8710,8710,8710,8710,0
20240118,141200,31111060,8710,8710,8710,8710,0
20240118,141100,31111060,8710,8710,8710,8710,0
20240118,141000,31111060,8710,8710,8710,8710,1
20240118,140900,31102350,8670,8670,8670,8670,0
20240118,140800,31102350,8670,8670,8670,8670,0
20240118,140700,31102350,8670,8670,8670,8670,0
20240118,140600,31102350,8670,8670,8670,8670,0
20240118,140500,31102350,8670,8670,8670,8670,0
20240118,140400,31102350,8670,8670,8670,8670,0
20240118,140300,31102350,8670,8670,8670,8670,0
20240118,140200,31102350,8670,8680,8680,8670,430
20240118,140100,27372510,8680,8680,8680,8680,0
20240118,140000,27372510,8680,8710,8710,8680,116
20240118,135900,26365320,8720,8720,8720,8720,4
20240118,135800,26330440,8730,8730,8730,8730,0
20240118,135700,26330440,8730,8730,8730,8730,0
20240118,135600,26330440,8730,8730,8730,8730,0
20240118,135500,26330440,8730,8730,8730,8730,0
20240118,135400,26330440,8730,8730,8730,8730,0
20240118,135300,26330440,8730,8730,8730,8730,0
20240118,135200,26330440,8730,8730,8730,8730,0
20240118,135100,26330440,8730,8730,8730,8730,0
20240118,135000,26330440,8730,8740,8740,8730,14
20240118,134900,26208120,8790,8790,8790,8790,0
20240118,134800,26208120,8790,8790,8790,8790,0
20240118,134700,26208120,8790,8790,8790,8790,0
20240118,134600,26208120,8790,8790,8790,8790,0
20240118,134500,26208120,8790,8790,8790,8790,0
20240118,134400,26208120,8790,8790,8790,8790,0
20240118,134300,26208120,8790,8790,8790,8790,0
20240118,134200,26208120,8790,8790,8790,8790,0
20240118,134100,26208120,8790,8790,8790,8790,0
20240118,134000,26208120,8790,8790,8790,8790,0
20240118,133900,26208120,8790,8790,8790,8790,0
20240118,133800,26208120,8790,8790,8790,8790,0
20240118,133700,26208120,8790,8790,8790,8790,0
20240118,133600,26208120,8790,8790,8790,8790,0
20240118,133500,26208120,8790,8790,8790,8790,0
20240118,133400,26208120,8790,8790,8790,8790,0
20240118,133300,26208120,8790,8790,8790,8790,0
20240118,133200,26208120,8790,8790,8790,8790,0
20240118,133100,26208120,8790,8790,8790,8790,0
20240118,133000,26208120,8790,8790,8790,8790,0
20240118,132900,26208120,8790,8790,8790,8790,0
20240118,132800,26208120,8790,8790,8790,8790,0
20240118,132700,26208120,8790,8790,8790,8790,1
20240118,132600,26199330,8770,8770,8770,8770,0
20240118,132500,26199330,8770,8770,8770,8770,0
20240118,132400,26199330,8770,8770,8770,8770,0
20240118,132300,26199330,8770,8770,8770,8770,0
20240118,132200,26199330,8770,8770,8770,8770,0
20240118,132100,26199330,8770,8770,8770,8770,0
20240118,132000,26199330,8770,8770,8770,8770,1
20240118,131900,26190560,8790,8790,8790,8790,0
20240118,131800,26190560,8790,8790,8790,8790,0
20240118,131700,26190560,8790,8790,8790,8790,0
20240118,131600,26190560,8790,8790,8790,8790,5
20240118,131500,26146610,8790,8790,8790,8790,0
20240118,131400,26146610,8790,8790,8790,8790,0
20240118,131300,26146610,8790,8780,8790,8780,45
20240118,131200,25751070,8770,8770,8770,8770,0
20240118,131100,25751070,8770,8770,8770,8770,0
20240118,131000,25751070,8770,8770,8770,8770,0
20240118,130900,25751070,8770,8770,8770,8770,0
20240118,130800,25751070,8770,8770,8770,8770,0
20240118,130700,25751070,8770,8770,8770,8770,0
20240118,130600,25751070,8770,8770,8770,8770,0
20240118,130500,25751070,8770,8770,8770,8770,0
20240118,130400,25751070,8770,8770,8770,8770,0
20240118,130300,25751070,8770,8780,8780,8770,6
20240118,130200,25698440,8780,8780,8780,8780,9
20240118,130100,25619420,8780,8780,8780,8780,0
20240118,130000,25619420,8780,8780,8780,8780,0
20240118,125900,25619420,8780,8780,8780,8780,11
20240118,125800,25522840,8730,8730,8730,8730,0
20240118,125700,25522840,8730,8730,8730,8730,0
20240118,125600,25522840,8730,8730,8730,8730,0
20240118,125500,25522840,8730,8730,8730,8730,0
20240118,125400,25522840,8730,8730,8730,8730,0
20240118,125300,25522840,8730,8730,8730,8730,0
20240118,125200,25522840,8730,8730,8730,8730,0
20240118,125100,25522840,8730,8730,8730,8730,0
20240118,125000,25522840,8730,8730,8730,8730,0
20240118,124900,25522840,8730,8730,8730,8730,0
20240118,124800,25522840,8730,8730,8730,8730,0
20240118,124700,25522840,8730,8730,8730,8730,0
20240118,124600,25522840,8730,8730,8730,8730,0
20240118,124500,25522840,8730,8730,8730,8730,0
20240118,124400,25522840,8730,8730,8730,8730,0
20240118,124300,25522840,8730,8730,8730,8730,10
20240118,124200,25435540,8720,8720,8720,8720,0
20240118,124100,25435540,8720,8720,8720,8720,0
20240118,124000,25435540,8720,8720,8720,8720,0
20240118,123900,25435540,8720,8720,8720,8720,0
20240118,123800,25435540,8720,8720,8720,8720,0
20240118,123700,25435540,8720,8720,8720,8720,0
20240118,123600,25435540,8720,8720,8720,8720,0
20240118,123500,25435540,8720,8720,8720,8720,0
20240118,123400,25435540,8720,8720,8720,8720,0
20240118,123300,25435540,8720,8720,8720,8720,0
20240118,123200,25435540,8720,8720,8720,8720,0
20240118,123100,25435540,8720,8720,8720,8720,0
20240118,123000,25435540,8720,8720,8720,8720,0
20240118,122900,25435540,8720,8720,8720,8720,0
20240118,122800,25435540,8720,8720,8720,8720,0
20240118,122700,25435540,8720,8720,8720,8720,0
20240118,122600,25435540,8720,8720,8720,8720,0
20240118,122500,25435540,8720,8720,8720,8720,0
20240118,122400,25435540,8720,8720,8720,8720,0
20240118,122300,25435540,8720,8720,8720,8720,0
20240118,122200,25435540,8720,8720,8720,8720,0
20240118,122100,25435540,8720,8720,8720,8720,0
20240118,122000,25435540,8720,8720,8720,8720,0
20240118,121900,25435540,8720,8720,8720,8720,0
20240118,121800,25435540,8720,8720,8720,8720,0
20240118,121700,25435540,8720,8740,8740,8720,40
20240118,121600,25086530,8790,8790,8790,8790,0
20240118,121500,25086530,8790,8790,8790,8790,0
20240118,121400,25086530,8790,8790,8790,8790,3
20240118,121300,25060160,8790,8790,8790,8790,0
20240118,121200,25060160,8790,8790,8790,8790,0
20240118,121100,25060160,8790,8790,8790,8790,2
20240118,121000,25042580,8790,8790,8790,8790,0
20240118,120900,25042580,8790,8790,8790,8790,0
20240118,120800,25042580,8790,8790,8790,8790,0
20240118,120700,25042580,8790,8790,8790,8790,0
20240118,120600,25042580,8790,8790,8790,8790,0
20240118,120500,25042580,8790,8790,8790,8790,0
20240118,120400,25042580,8790,8790,8790,8790,0
20240118,120300,25042580,8790,8790,8790,8790,0
20240118,120200,25042580,8790,8790,8790,8790,0
20240118,120100,25042580,8790,8790,8790,8790,0
20240118,120000,25042580,8790,8790,8790,8790,1
20240118,115900,25033790,8790,8790,8790,8790,0
20240118,115800,25033790,8790,8790,8790,8790,0
20240118,115700,25033790,8790,8790,8790,8790,0
20240118,115600,25033790,8790,8790,8790,8790,0
20240118,115500,25033790,8790,8790,8790,8790,0
20240118,115400,25033790,8790,8790,8790,8790,0
20240118,115300,25033790,8790,8790,8790,8790,0
20240118,115200,25033790,8790,8790,8790,8790,0
20240118,115100,25033790,8790,8790,8790,8790,0
20240118,115000,25033790,8790,8790,8790,8790,0
20240118,114900,25033790,8790,8790,8790,8790,0
20240118,114800,25033790,8790,8790,8790,8790,0
20240118,114700,25033790,8790,8790,8790,8790,0
20240118,114600,25033790,8790,8790,8790,8790,0
20240118,114500,25033790,8790,8790,8790,8790,0
20240118,114400,25033790,8790,8790,8790,8790,0
20240118,114300,25033790,8790,8790,8790,8790,0
20240118,114200,25033790,8790,8790,8790,8790,0
20240118,114100,25033790,8790,8790,8790,8790,0
20240118,114000,25033790,8790,8790,8790,8790,0
20240118,113900,25033790,8790,8790,8790,8790,0
20240118,113800,25033790,8790,8790,8790,8790,0
20240118,113700,25033790,8790,8790,8790,8790,0
20240118,113600,25033790,8790,8790,8790,8790,0
20240118,113500,25033790,8790,8790,8790,8790,0
20240118,113400,25033790,8790,8790,8790,8790,0
20240118,113300,25033790,8790,8790,8790,8790,0
20240118,113200,25033790,8790,8790,8790,8790,0
20240118,113100,25033790,8790,8790,8790,8790,0
20240118,113000,25033790,8790,8790,8790,8790,0
20240118,112900,25033790,8790,8790,8790,8790,0
20240118,112800,25033790,8790,8790,8790,8790,0
20240118,112700,25033790,8790,8790,8790,8790,0
20240118,112600,25033790,8790,8790,8790,8790,0
20240118,112500,25033790,8790,8790,8790,8790,0
20240118,112400,25033790,8790,8790,8790,8790,0
20240118,112300,25033790,8790,8790,8790,8790,0
20240118,112200,25033790,8790,8790,8790,8790,0
20240118,112100,25033790,8790,8790,8790,8790,0
20240118,112000,25033790,8790,8790,8790,8790,0
20240118,111900,25033790,8790,8790,8790,8790,0
20240118,111800,25033790,8790,8790,8790,8790,0
20240118,111700,25033790,8790,8790,8790,8790,0
20240118,111600,25033790,8790,8790,8790,8790,0
20240118,111500,25033790,8790,8790,8790,8790,0
20240118,111400,25033790,8790,8790,8790,8790,0
20240118,111300,25033790,8790,8790,8790,8790,0
20240118,111200,25033790,8790,8790,8790,8790,0
20240118,111100,25033790,8790,8790,8790,8790,100
20240118,111000,24154790,8790,8790,8790,8790,0
20240118,110900,24154790,8790,8790,8790,8790,0
20240118,110800,24154790,8790,8790,8790,8790,0
20240118,110700,24154790,8790,8790,8790,8790,0
20240118,110600,24154790,8790,8790,8790,8790,0
20240118,110500,24154790,8790,8790,8790,8790,0
20240118,110400,24154790,8790,8790,8790,8790,50
20240118,110300,23715290,8790,8790,8790,8790,50
20240118,110200,23275790,8790,8790,8790,8790,100
20240118,110100,22396790,8790,8790,8790,8790,0
20240118,110000,22396790,8790,8770,8790,8770,441
20240118,105900,18521820,8770,8750,8770,8750,43
20240118,105800,18144930,8750,8750,8750,8750,1
20240118,105700,18136180,8750,8750,8750,8750,1
20240118,105600,18127430,8690,8690,8690,8690,0
20240118,105500,18127430,8690,8690,8690,8690,0
20240118,105400,18127430,8690,8690,8690,8690,0
20240118,105300,18127430,8690,8690,8690,8690,0
20240118,105200,18127430,8690,8690,8690,8690,0
20240118,105100,18127430,8690,8690,8690,8690,0
20240118,105000,18127430,8690,8690,8690,8690,0
20240118,104900,18127430,8690,8690,8690,8690,555
20240118,104800,13304480,8690,8690,8690,8690,0
20240118,104700,13304480,8690,8690,8690,8690,0
20240118,104600,13304480,8690,8690,8690,8690,0
20240118,104500,13304480,8690,8690,8690,8690,115
20240118,104400,12305130,8690,8690,8690,8690,0
20240118,104300,12305130,8690,8690,8690,8690,0
20240118,104200,12305130,8690,8690,8690,8690,0
20240118,104100,12305130,8690,8690,8690,8690,115
20240118,104000,11305780,8690,8690,8690,8690,2
20240118,103900,11288400,8660,8660,8660,8660,0
20240118,103800,11288400,8660,8660,8660,8660,0
20240118,103700,11288400,8660,8660,8660,8660,0
20240118,103600,11288400,8660,8660,8660,8660,0
20240118,103500,11288400,8660,8660,8660,8660,0
20240118,103400,11288400,8660,8660,8660,8660,0
20240118,103300,11288400,8660,8660,8660,8660,0
20240118,103200,11288400,8660,8660,8660,8660,0
20240118,103100,11288400,8660,8660,8660,8660,0
20240118,103000,11288400,8660,8660,8660,8660,0
20240118,102900,11288400,8660,8660,8660,8660,0
20240118,102800,11288400,8660,8660,8660,8660,0
20240118,102700,11288400,8660,8660,8660,8660,0
20240118,102600,11288400,8660,8660,8660,8660,0
20240118,102500,11288400,8660,8660,8660,8660,0
20240118,102400,11288400,8660,8660,8660,8660,0
20240118,102300,11288400,8660,8660,8660,8660,1
20240118,102200,11279740,8660,8660,8660,8660,0
20240118,102100,11279740,8660,8660,8660,8660,0
20240118,102000,11279740,8660,8660,8660,8660,0
20240118,101900,11279740,8660,8660,8660,8660,138
20240118,101800,10084660,8660,8660,8660,8660,243
20240118,101700,7980280,8660,8670,8670,8660,373
20240118,101600,4747030,8670,8670,8670,8670,0
20240118,101500,4747030,8670,8670,8670,8670,0
20240118,101400,4747030,8670,8670,8670,8670,0
20240118,101300,4747030,8670,8670,8670,8670,0
20240118,101200,4747030,8670,8670,8670,8670,0
20240118,101100,4747030,8670,8670,8670,8670,0
20240118,101000,4747030,8670,8670,8670,8670,0
20240118,100900,4747030,8670,8670,8670,8670,17
20240118,100800,4599640,8680,8680,8680,8680,0
20240118,100700,4599640,8680,8680,8680,8680,13
20240118,100600,4486800,8680,8680,8680,8680,0
20240118,100500,4486800,8680,8680,8680,8680,0
20240118,100400,4486800,8680,8680,8680,8680,0
20240118,100300,4486800,8680,8680,8680,8680,0
20240118,100200,4486800,8680,8680,8680,8680,0
20240118,100100,4486800,8680,8680,8680,8680,0
20240118,100000,4486800,8680,8680,8680,8680,0
20240118,095900,4486800,8680,8680,8680,8680,36
20240118,095800,4174320,8680,8680,8680,8680,0
20240118,095700,4174320,8680,8680,8680,8680,0
20240118,095600,4174320,8680,8680,8680,8680,0
20240118,095500,4174320,8680,8680,8680,8680,0
20240118,095400,4174320,8680,8680,8680,8680,0
20240118,095300,4174320,8680,8680,8680,8680,1
20240118,095200,4165640,8770,8770,8770,8770,100
20240118,095100,3288640,8800,8800,8800,8800,0
20240118,095000,3288640,8800,8800,8800,8800,0
20240118,094900,3288640,8800,8800,8800,8800,0
20240118,094800,3288640,8800,8800,8800,8800,0
20240118,094700,3288640,8800,8800,8800,8800,0
20240118,094600,3288640,8800,8800,8800,8800,0
20240118,094500,3288640,8800,8800,8800,8800,0
20240118,094400,3288640,8800,8800,8800,8800,0
20240118,094300,3288640,8800,8800,8800,8800,0
20240118,094200,3288640,8800,8800,8800,8800,0
20240118,094100,3288640,8800,8800,8800,8800,0
20240118,094000,3288640,8800,8800,8800,8800,4
20240118,093900,3253440,8800,8800,8800,8800,0
20240118,093800,3253440,8800,8800,8800,8800,0
20240118,093700,3253440,8800,8800,8800,8800,0
20240118,093600,3253440,8800,8800,8800,8800,0
20240118,093500,3253440,8800,8800,8800,8800,0
20240118,093400,3253440,8800,8800,8800,8800,0
20240118,093300,3253440,8800,8800,8800,8800,0
20240118,093200,3253440,8800,8800,8800,8800,0
20240118,093100,3253440,8800,8800,8800,8800,0
20240118,093000,3253440,8800,8710,8800,8710,108
20240118,092900,2306170,8700,8700,8700,8700,10
20240118,092800,2219170,8700,8700,8700,8700,10
20240118,092700,2132170,8700,8700,8700,8700,0
20240118,092600,2132170,8700,8700,8700,8700,0
20240118,092500,2132170,8700,8700,8700,8700,10
20240118,092400,2045170,8710,8710,8710,8710,0
20240118,092300,2045170,8710,8710,8710,8710,0
20240118,092200,2045170,8710,8710,8710,8710,0
20240118,092100,2045170,8710,8710,8710,8710,100
20240118,092000,1174170,8710,8710,8710,8710,0
20240118,091900,1174170,8710,8710,8710,8710,0
20240118,091800,1174170,8710,8730,8730,8690,78
20240118,091700,494180,8720,8660,8720,8660,5
20240118,091600,450760,8640,8640,8640,8640,0
20240118,091500,450760,8640,8640,8640,8640,0
20240118,091400,450760,8640,8640,8640,8640,0
20240118,091300,450760,8640,8640,8640,8640,0
20240118,091200,450760,8640,8640,8640,8640,0
20240118,091100,450760,8640,8640,8640,8640,0
20240118,091000,450760,8640,8640,8640,8640,0
20240118,090900,450760,8640,8650,8650,8640,12
20240118,090800,347000,8650,8650,8650,8650,0
20240118,090700,347000,8650,8650,8650,8650,4
20240118,090600,312400,8650,8650,8650,8650,0
20240118,090500,312400,8650,8650,8650,8650,0
20240118,090400,312400,8650,8650,8650,8650,0
20240118,090300,312400,8650,8650,8650,8650,10
20240118,090200,225900,8660,8660,8660,8660,1
20240118,090100,217240,8660,8660,8660,8660,6
20240118,090000,165280,8660,8710,8710,8660,19